Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 4.470 | 4.610 | 4.400 | 4.450 | 587,600 | -0.03(-0.67%) |
Nov 29, 2018 | 4.590 | 4.650 | 4.390 | 4.480 | 423,154 | -0.11(-2.40%) |
Nov 28, 2018 | 4.410 | 4.710 | 4.395 | 4.590 | 443,617 | +0.20(+4.56%) |
Nov 27, 2018 | 4.510 | 4.570 | 4.300 | 4.390 | 423,938 | -0.18(-3.94%) |
Nov 26, 2018 | 4.500 | 4.610 | 4.420 | 4.570 | 371,006 | +0.12(+2.70%) |
Nov 23, 2018 | 4.520 | 4.550 | 4.430 | 4.450 | 184,800 | -0.08(-1.77%) |
Nov 21, 2018 | 4.530 | 4.530 | 4.530 | 0 | +0.07(+1.57%) | |
Nov 20, 2018 | 4.600 | 4.740 | 4.410 | 4.460 | 553,949 | -0.21(-4.50%) |
Nov 19, 2018 | 4.710 | 4.870 | 4.631 | 4.670 | 529,928 | -0.09(-1.89%) |
Nov 16, 2018 | 4.610 | 4.890 | 4.590 | 4.760 | 732,700 | +0.14(+3.03%) |
Nov 15, 2018 | 4.620 | 4.740 | 4.490 | 4.620 | 768,944 | +0.00(+0.00%) |
Nov 14, 2018 | 4.690 | 4.714 | 4.490 | 4.620 | 916,759 | +0.05(+1.09%) |
Nov 13, 2018 | 4.410 | 4.700 | 4.310 | 4.570 | 2,051,087 | +0.16(+3.63%) |
Nov 12, 2018 | 4.300 | 4.550 | 4.220 | 4.410 | 896,705 | +0.05(+1.15%) |
Nov 09, 2018 | 4.040 | 4.500 | 4.020 | 4.360 | 1,855,100 | +0.37(+9.27%) |
Nov 08, 2018 | 4.080 | 4.250 | 3.880 | 3.990 | 1,480,958 | +0.51(+14.66%) |
Nov 07, 2018 | 3.260 | 3.550 | 3.260 | 3.480 | 309,792 | +0.26(+8.07%) |
Nov 06, 2018 | 3.190 | 3.310 | 3.130 | 3.220 | 429,748 | +0.03(+0.94%) |
Nov 05, 2018 | 3.440 | 3.450 | 3.170 | 3.190 | 350,131 | -0.21(-6.18%) |
Nov 02, 2018 | 3.500 | 3.570 | 3.370 | 3.400 | 146,100 | -0.10(-2.86%) |
Nov 01, 2018 | 3.420 | 3.540 | 3.360 | 3.500 | 150,631 | +0.09(+2.64%) |
Oct 31, 2018 | 3.380 | 3.430 | 3.310 | 3.410 | 206,332 | +0.11(+3.33%) |
Oct 30, 2018 | 3.170 | 3.330 | 3.150 | 3.300 | 187,137 | +0.09(+2.80%) |
Oct 29, 2018 | 3.240 | 3.390 | 3.180 | 3.210 | 253,009 | -0.14(-4.18%) |
Oct 26, 2018 | 3.380 | 3.430 | 3.220 | 3.350 | 239,200 | -0.11(-3.18%) |
Oct 25, 2018 | 3.340 | 3.470 | 3.340 | 3.460 | 97,858 | +0.16(+4.85%) |
Oct 24, 2018 | 3.520 | 3.540 | 3.260 | 3.300 | 313,030 | -0.21(-5.98%) |
Oct 23, 2018 | 3.440 | 3.535 | 3.320 | 3.510 | 120,828 | +0.00(+0.00%) |
Oct 22, 2018 | 3.500 | 3.580 | 3.440 | 3.510 | 103,658 | +0.00(+0.00%) |
Oct 19, 2018 | 3.630 | 3.700 | 3.500 | 3.510 | 143,600 | -0.12(-3.31%) |
Oct 18, 2018 | 3.730 | 3.740 | 3.580 | 3.630 | 179,693 | -0.13(-3.46%) |
Oct 17, 2018 | 3.830 | 3.830 | 3.700 | 3.760 | 171,065 | -0.06(-1.57%) |
Oct 16, 2018 | 3.500 | 3.840 | 3.500 | 3.820 | 440,577 | +0.35(+10.09%) |
Oct 15, 2018 | 3.310 | 3.480 | 3.250 | 3.470 | 213,039 | +0.16(+4.83%) |
Oct 12, 2018 | 3.340 | 3.340 | 3.120 | 3.310 | 448,800 | +0.25(+8.17%) |
Oct 11, 2018 | 3.100 | 3.280 | 3.060 | 3.060 | 378,419 | -0.06(-1.92%) |
Oct 10, 2018 | 3.250 | 3.310 | 3.050 | 3.120 | 438,505 | -0.16(-4.88%) |
Oct 09, 2018 | 3.340 | 3.450 | 3.250 | 3.280 | 266,098 | -0.08(-2.38%) |
Oct 08, 2018 | 3.450 | 3.490 | 3.300 | 3.360 | 162,272 | -0.11(-3.17%) |
Oct 05, 2018 | 3.560 | 3.610 | 3.320 | 3.470 | 200,700 | -0.07(-1.98%) |
Oct 04, 2018 | 3.560 | 3.600 | 3.480 | 3.540 | 172,320 | -0.02(-0.56%) |
Oct 03, 2018 | 3.460 | 3.600 | 3.440 | 3.560 | 148,069 | +0.11(+3.19%) |
Oct 02, 2018 | 3.550 | 3.550 | 3.380 | 3.450 | 235,818 | -0.11(-3.09%) |
Oct 01, 2018 | 3.620 | 3.620 | 3.540 | 3.560 | 176,756 | -0.04(-1.11%) |
Sep 28, 2018 | 3.590 | 3.630 | 3.540 | 3.600 | 97,000 | -0.01(-0.28%) |
Sep 27, 2018 | 3.660 | 3.680 | 3.560 | 3.610 | 151,117 | -0.05(-1.37%) |
Sep 26, 2018 | 3.570 | 3.705 | 3.570 | 3.660 | 200,937 | +0.09(+2.52%) |
Sep 25, 2018 | 3.720 | 3.763 | 3.550 | 3.570 | 296,610 | -0.14(-3.77%) |
Sep 24, 2018 | 3.800 | 3.850 | 3.700 | 3.710 | 137,799 | -0.09(-2.37%) |
Sep 21, 2018 | 3.920 | 3.940 | 3.750 | 3.800 | 298,300 | -0.12(-3.06%) |
Sep 20, 2018 | 3.870 | 3.980 | 3.770 | 3.920 | 162,767 | +0.06(+1.55%) |
Sep 19, 2018 | 3.880 | 3.940 | 3.750 | 3.860 | 264,816 | -0.05(-1.28%) |
Sep 18, 2018 | 3.860 | 4.030 | 3.800 | 3.910 | 370,725 | +0.10(+2.62%) |
Sep 17, 2018 | 3.850 | 3.970 | 3.750 | 3.810 | 232,897 | -0.03(-0.78%) |
Sep 14, 2018 | 3.700 | 3.880 | 3.660 | 3.840 | 265,700 | +0.17(+4.63%) |
Sep 13, 2018 | 3.720 | 3.820 | 3.650 | 3.670 | 203,566 | +0.00(+0.00%) |
Sep 12, 2018 | 3.700 | 3.760 | 3.520 | 3.670 | 190,686 | -0.03(-0.81%) |
Sep 11, 2018 | 3.750 | 3.830 | 3.650 | 3.700 | 128,211 | -0.03(-0.80%) |
Sep 10, 2018 | 3.730 | 3.880 | 3.680 | 3.730 | 210,542 | +0.05(+1.36%) |
Sep 07, 2018 | 3.620 | 3.775 | 3.620 | 3.680 | 126,700 | +0.00(+0.00%) |
Sep 06, 2018 | 3.650 | 3.710 | 3.580 | 3.680 | 240,140 | +0.06(+1.66%) |
Sep 05, 2018 | 3.760 | 3.772 | 3.610 | 3.620 | 287,785 | -0.14(-3.72%) |